Cotação atual, histórico e gráfico do papel: REVE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações REVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2026	-1,16%	-0,88	74,83	75,75	74,83	75,80	63K	11
16/06/2026	-0,39%	-0,30	75,71	76,05	75,71	76,50	56K	5
15/06/2026	0,01%	0,01	76,01	76,04	76,01	76,04	3K	2
12/06/2026	1,27%	0,95	76,00	75,42	75,09	76,00	1K	4
11/06/2026	-1,20%	-0,91	75,05	75,28	75,01	75,59	21K	6
09/06/2026	-3,75%	-2,96	75,96	77,21	75,91	78,04	4K	5
08/06/2026	1,32%	1,03	78,92	77,00	77,00	78,92	164K	11
05/06/2026	-1,65%	-1,31	77,89	79,24	77,89	79,24	157K	8
03/06/2026	0,53%	0,42	79,20	78,31	78,31	79,97	33K	9
02/06/2026	4,41%	3,33	78,78	74,60	74,60	78,84	19K	13
01/06/2026	0,98%	0,73	75,45	74,73	74,73	75,45	5K	3
29/05/2026	2,48%	1,81	74,72	73,87	72,62	75,36	5K	8
28/05/2026	0,21%	0,15	72,91	73,59	72,91	73,59	293	2
27/05/2026	0,86%	0,62	72,76	73,60	72,76	73,60	44K	3
26/05/2026	2,33%	1,64	72,14	72,25	72,14	72,25	16K	2
25/05/2026	-2,14%	-1,54	70,50	70,50	70,50	70,50	1K	1
22/05/2026	4,77%	3,28	72,04	71,50	71,50	72,04	235K	21
21/05/2026	-0,65%	-0,45	68,76	68,90	68,76	68,90	275	3
20/05/2026	1,30%	0,89	69,21	68,35	68,25	69,21	104K	20
19/05/2026	-1,04%	-0,72	68,32	69,07	68,32	69,07	109K	6
18/05/2026	-1,02%	-0,71	69,04	69,05	69,04	69,05	3K	2
15/05/2026	-0,44%	-0,31	69,75	70,17	69,75	70,18	29K	3
14/05/2026	1,54%	1,06	70,06	69,26	69,26	70,06	46K	4
13/05/2026	3,05%	2,04	69,00	67,72	67,72	69,00	3K	4
12/05/2026	-0,56%	-0,38	66,96	67,14	66,96	67,15	36K	6
06/05/2026	-0,12%	-0,08	67,34	67,40	67,34	67,48	9K	3
05/05/2026	-0,09%	-0,06	67,42	66,85	66,85	67,42	90K	12
04/05/2026	1,96%	1,30	67,48	66,65	66,65	67,48	402	2
29/04/2026	1,08%	0,71	66,18	66,13	66,13	66,18	2M	105
28/04/2026	-1,77%	-1,18	65,47	66,41	65,47	66,41	3M	129
27/04/2026	-0,06%	-0,04	66,65	66,11	66,11	66,65	81K	4
24/04/2026	-0,83%	-0,56	66,69	67,80	66,69	68,17	94K	49
23/04/2026	0,82%	0,55	67,25	66,30	65,50	67,35	8M	91
22/04/2026	-1,07%	-0,72	66,70	67,42	66,70	68,08	17K	5
20/04/2026	2,15%	1,42	67,42	65,55	64,80	67,42	2M	8
17/04/2026	3,11%	1,99	66,00	65,41	65,41	66,00	21K	2
16/04/2026	0,08%	0,05	64,01	64,59	64,01	64,59	2K	2
15/04/2026	0,03%	0,02	63,96	63,70	63,20	65,30	3M	317
14/04/2026	-0,82%	-0,53	63,94	63,60	63,57	64,11	7K	6
13/04/2026	0,12%	0,08	64,47	64,47	64,47	64,47	1M	2
08/04/2026	-0,43%	-0,28	64,39	64,39	64,39	64,39	3K	1
02/04/2026	0,83%	0,53	64,67	63,95	63,95	64,67	18K	10
01/04/2026	1,04%	0,66	64,14	64,14	64,14	64,14	64	1
31/03/2026	0,51%	0,32	63,48	63,63	63,48	63,83	955	7
27/03/2026	-1,93%	-1,24	63,16	63,54	63,16	63,54	109K	3
26/03/2026	-0,68%	-0,44	64,40	64,84	64,40	64,84	17K	3
25/03/2026	0,42%	0,27	64,84	64,57	64,57	64,95	453	3
24/03/2026	1,99%	1,26	64,57	64,00	63,59	64,57	12K	6
23/03/2026	-0,08%	-0,05	63,31	63,62	63,31	63,62	25K	2
19/03/2026	-0,58%	-0,37	63,36	63,36	63,36	63,36	2K	1
18/03/2026	-0,08%	-0,05	63,73	64,37	63,73	64,37	10K	6
17/03/2026	-0,79%	-0,51	63,78	63,67	63,67	64,11	22K	3
16/03/2026	1,44%	0,91	64,29	64,78	64,29	64,88	2K	5
11/03/2026	0,02%	0,01	63,38	63,38	63,38	63,38	7K	1
10/03/2026	-0,61%	-0,39	63,37	63,46	63,37	63,46	126	2
09/03/2026	-0,79%	-0,51	63,76	64,87	63,02	64,87	8K	5
06/03/2026	-1,71%	-1,12	64,27	65,39	64,27	65,39	7K	5
05/03/2026	-0,77%	-0,51	65,39	66,50	65,22	66,50	21K	11
03/03/2026	1,01%	0,66	65,90	65,90	65,90	65,90	1K	1
02/03/2026	0,74%	0,48	65,24	65,26	65,24	65,26	9K	2
25/02/2026	-0,95%	-0,62	64,76	64,76	64,76	64,76	12K	1
24/02/2026	-1,86%	-1,24	65,38	65,65	65,38	65,65	5K	2
20/02/2026	-0,52%	-0,35	66,62	66,62	66,62	66,62	466	1
19/02/2026	-0,77%	-0,52	66,97	67,41	66,97	67,58	4K	9
18/02/2026	-0,91%	-0,62	67,49	67,49	67,49	67,49	877	1
13/02/2026	0,75%	0,51	68,11	68,11	68,11	68,11	5K	1
12/02/2026	-0,09%	-0,06	67,60	67,31	67,31	68,26	2K	4
11/02/2026	1,18%	0,79	67,66	67,46	67,46	67,66	6K	2
09/02/2026	0,78%	0,52	66,87	66,87	66,87	66,87	1K	1
06/02/2026	0,88%	0,58	66,35	65,51	65,51	66,35	1K	3
05/02/2026	-0,38%	-0,25	65,77	66,69	65,77	66,69	132	2
04/02/2026	2,17%	1,40	66,02	65,59	65,59	66,02	20K	3
03/02/2026	-0,39%	-0,25	64,62	64,87	64,62	64,87	14K	2
02/02/2026	0,25%	0,16	64,87	65,00	64,87	65,05	42K	4
30/01/2026	1,11%	0,71	64,71	64,60	64,60	64,94	6K	4
29/01/2026	-2,07%	-1,35	64,00	64,15	63,75	64,15	15K	4
28/01/2026	0,62%	0,40	65,35	64,51	64,51	65,35	7K	5
27/01/2026	-1,13%	-0,74	64,95	64,54	64,54	64,95	517	2
26/01/2026	1,05%	0,68	65,69	65,69	65,69	65,69	4K	1
23/01/2026	-0,05%	-0,03	65,01	65,17	65,01	65,17	8K	2
21/01/2026	0,79%	0,51	65,04	65,17	64,69	65,43	11K	4
20/01/2026	-2,11%	-1,39	64,53	64,08	64,08	64,86	31K	4
16/01/2026	-0,78%	-0,52	65,92	65,92	65,92	65,92	4K	2
15/01/2026	0,08%	0,05	66,44	66,44	66,44	66,44	199	1
14/01/2026	-0,69%	-0,46	66,39	67,10	66,39	67,10	46K	3
13/01/2026	-0,25%	-0,17	66,85	66,72	66,72	66,85	4K	2
12/01/2026	0,93%	0,62	67,02	67,02	67,02	67,02	25K	1
09/01/2026	0,53%	0,35	66,40	65,82	65,82	66,66	14K	4
08/01/2026	-0,54%	-0,36	66,05	66,56	66,05	67,13	15K	3
07/01/2026	-1,12%	-0,75	66,41	66,51	66,41	66,51	2K	2
06/01/2026	-0,55%	-0,37	67,16	67,00	67,00	67,16	2K	2
05/01/2026	0,40%	0,27	67,53	67,02	67,02	67,83	21K	5
02/01/2026	-4,20%	-2,95	67,26	67,58	67,05	67,58	4K	3
29/12/2025	0,01%	0,01	70,21	70,37	70,15	70,37	25K	3
26/12/2025	0,21%	0,15	70,20	70,25	70,20	70,25	5K	2
23/12/2025	-1,46%	-1,04	70,05	70,45	69,98	70,45	6K	4
22/12/2025	1,24%	0,87	71,09	70,80	70,47	71,10	30K	4
19/12/2025	0,99%	0,69	70,22	69,82	69,37	70,22	14K	7
18/12/2025	0,81%	0,56	69,53	69,53	69,53	69,53	4K	1
17/12/2025	0,09%	0,06	68,97	69,90	68,97	70,90	1M	5
16/12/2025	1,17%	0,80	68,91	68,43	68,43	68,91	35K	3
15/12/2025	0,44%	0,30	68,11	67,81	67,16	68,11	38K	6
12/12/2025	0,50%	0,34	67,81	67,74	67,74	67,81	3K	2
11/12/2025	-0,87%	-0,59	67,47	67,52	67,39	67,52	16K	7
10/12/2025	2,01%	1,34	68,06	67,50	67,50	68,06	6K	3
09/12/2025	0,09%	0,06	66,72	67,19	66,72	67,19	16K	2
08/12/2025	-1,36%	-0,92	66,66	68,09	66,66	68,09	269	2
05/12/2025	2,83%	1,86	67,58	66,00	65,84	67,58	8K	4
04/12/2025	1,97%	1,27	65,72	65,00	64,79	65,72	3K	7
03/12/2025	-0,74%	-0,48	64,45	65,20	64,45	65,20	46K	3
02/12/2025	-1,20%	-0,79	64,93	64,81	64,81	64,93	5K	2
28/11/2025	1,73%	1,12	65,72	64,60	64,60	65,72	11K	4
27/11/2025	-0,55%	-0,36	64,60	64,60	64,60	64,60	646	1
26/11/2025	-0,26%	-0,17	64,96	64,96	64,96	64,96	2K	1
25/11/2025	0,66%	0,43	65,13	64,70	64,70	65,13	2K	2
24/11/2025	-0,92%	-0,60	64,70	64,60	64,26	64,70	1M	8
21/11/2025	2,72%	1,73	65,30	64,43	64,43	65,30	3K	2
19/11/2025	0,43%	0,27	63,57	63,50	63,50	63,57	9K	2
18/11/2025	-1,17%	-0,75	63,30	63,32	63,30	63,32	3K	3
17/11/2025	-1,08%	-0,70	64,05	64,22	64,05	64,22	3K	2
14/11/2025	-0,20%	-0,13	64,75	64,69	64,69	64,75	3K	2
13/11/2025	-1,50%	-0,99	64,88	65,18	64,65	65,18	3K	3
12/11/2025	-0,24%	-0,16	65,87	65,87	65,87	65,87	4K	1
11/11/2025	-1,24%	-0,83	66,03	66,90	65,90	67,29	5K	9
10/11/2025	1,77%	1,16	66,86	66,00	66,00	67,05	60K	7
07/11/2025	-0,99%	-0,66	65,70	65,70	65,70	65,70	459	1
06/11/2025	-1,04%	-0,70	66,36	66,71	66,36	66,71	2K	2
05/11/2025	0,03%	0,02	67,06	67,06	67,06	67,06	18K	1
04/11/2025	-0,71%	-0,48	67,04	67,02	66,57	67,04	8K	8
03/11/2025	0,21%	0,14	67,52	67,38	67,30	67,52	6K	4
31/10/2025	-0,27%	-0,18	67,38	67,56	67,38	67,56	3K	2
30/10/2025	1,26%	0,84	67,56	67,56	67,56	67,56	2K	1
29/10/2025	-1,51%	-1,02	66,72	66,72	66,72	66,72	5K	2
28/10/2025	-	-	67,74	67,83	67,74	67,83	1K	2

Date,Open,High,Low,Close,Volume
17-Jun-26,75.75,75.80,74.83,74.83,63176
16-Jun-26,76.05,76.50,75.71,75.71,55508
15-Jun-26,76.04,76.04,76.01,76.01,2888
12-Jun-26,75.42,76.00,75.09,76.00,1440
11-Jun-26,75.28,75.59,75.01,75.05,20650
09-Jun-26,77.21,78.04,75.91,75.96,4069
08-Jun-26,77.00,78.92,77.00,78.92,163927
05-Jun-26,79.24,79.24,77.89,77.89,157473
03-Jun-26,78.31,79.97,78.31,79.20,32879
02-Jun-26,74.60,78.84,74.60,78.78,19376
01-Jun-26,74.73,75.45,74.73,75.45,4876
29-May-26,73.87,75.36,72.62,74.72,4802
28-May-26,73.59,73.59,72.91,72.91,293
27-May-26,73.60,73.60,72.76,72.76,44313
26-May-26,72.25,72.25,72.14,72.14,15656
25-May-26,70.50,70.50,70.50,70.50,1057
22-May-26,71.50,72.04,71.50,72.04,235301
21-May-26,68.90,68.90,68.76,68.76,275
20-May-26,68.35,69.21,68.25,69.21,104449
19-May-26,69.07,69.07,68.32,68.32,108640
18-May-26,69.05,69.05,69.04,69.04,3452
15-May-26,70.17,70.18,69.75,69.75,28808
14-May-26,69.26,70.06,69.26,70.06,45820
13-May-26,67.72,69.00,67.72,69.00,3414
12-May-26,67.14,67.15,66.96,66.96,35615
06-May-26,67.40,67.48,67.34,67.34,9159
05-May-26,66.85,67.42,66.85,67.42,89781
04-May-26,66.65,67.48,66.65,67.48,402
29-Apr-26,66.13,66.18,66.13,66.18,2323711
28-Apr-26,66.41,66.41,65.47,65.47,3116626
27-Apr-26,66.11,66.65,66.11,66.65,81186
24-Apr-26,67.80,68.17,66.69,66.69,93813
23-Apr-26,66.30,67.35,65.50,67.25,8078654
22-Apr-26,67.42,68.08,66.70,66.70,17377
20-Apr-26,65.55,67.42,64.80,67.42,1632480
17-Apr-26,65.41,66.00,65.41,66.00,21435
16-Apr-26,64.59,64.59,64.01,64.01,1794
15-Apr-26,63.70,65.30,63.20,63.96,2814870
14-Apr-26,63.60,64.11,63.57,63.94,6640
13-Apr-26,64.47,64.47,64.47,64.47,1121778
08-Apr-26,64.39,64.39,64.39,64.39,3348
02-Apr-26,63.95,64.67,63.95,64.67,18062
01-Apr-26,64.14,64.14,64.14,64.14,64
31-Mar-26,63.63,63.83,63.48,63.48,955
27-Mar-26,63.54,63.54,63.16,63.16,109407
26-Mar-26,64.84,64.84,64.40,64.40,17329
25-Mar-26,64.57,64.95,64.57,64.84,453
24-Mar-26,64.00,64.57,63.59,64.57,11568
23-Mar-26,63.62,63.62,63.31,63.31,25261
19-Mar-26,63.36,63.36,63.36,63.36,1584
18-Mar-26,64.37,64.37,63.73,63.73,10014
17-Mar-26,63.67,64.11,63.67,63.78,21941
16-Mar-26,64.78,64.88,64.29,64.29,1811
11-Mar-26,63.38,63.38,63.38,63.38,7035
10-Mar-26,63.46,63.46,63.37,63.37,126
09-Mar-26,64.87,64.87,63.02,63.76,7838
06-Mar-26,65.39,65.39,64.27,64.27,7480
05-Mar-26,66.50,66.50,65.22,65.39,20600
03-Mar-26,65.90,65.90,65.90,65.90,1383
02-Mar-26,65.26,65.26,65.24,65.24,8742
25-Feb-26,64.76,64.76,64.76,64.76,11721
24-Feb-26,65.65,65.65,65.38,65.38,4907
20-Feb-26,66.62,66.62,66.62,66.62,466
19-Feb-26,67.41,67.58,66.97,66.97,4023
18-Feb-26,67.49,67.49,67.49,67.49,877
13-Feb-26,68.11,68.11,68.11,68.11,5176
12-Feb-26,67.31,68.26,67.31,67.60,1897
11-Feb-26,67.46,67.66,67.46,67.66,5818
09-Feb-26,66.87,66.87,66.87,66.87,1003
06-Feb-26,65.51,66.35,65.51,66.35,1318
05-Feb-26,66.69,66.69,65.77,65.77,132
04-Feb-26,65.59,66.02,65.59,66.02,19590
03-Feb-26,64.87,64.87,64.62,64.62,13703
02-Feb-26,65.00,65.05,64.87,64.87,41908
30-Jan-26,64.60,64.94,64.60,64.71,5899
29-Jan-26,64.15,64.15,63.75,64.00,14886
28-Jan-26,64.51,65.35,64.51,65.35,6627
27-Jan-26,64.54,64.95,64.54,64.95,517
26-Jan-26,65.69,65.69,65.69,65.69,3547
23-Jan-26,65.17,65.17,65.01,65.01,8257
21-Jan-26,65.17,65.43,64.69,65.04,10640
20-Jan-26,64.08,64.86,64.08,64.53,30779
16-Jan-26,65.92,65.92,65.92,65.92,4350
15-Jan-26,66.44,66.44,66.44,66.44,199
14-Jan-26,67.10,67.10,66.39,66.39,45623
13-Jan-26,66.72,66.85,66.72,66.85,4075
12-Jan-26,67.02,67.02,67.02,67.02,25266
09-Jan-26,65.82,66.66,65.82,66.40,13547
08-Jan-26,66.56,67.13,66.05,66.05,14982
07-Jan-26,66.51,66.51,66.41,66.41,1729
06-Jan-26,67.00,67.16,67.00,67.16,2011
05-Jan-26,67.02,67.83,67.02,67.53,20593
02-Jan-26,67.58,67.58,67.05,67.26,4371
29-Dec-25,70.37,70.37,70.15,70.21,25345
26-Dec-25,70.25,70.25,70.20,70.20,5265
23-Dec-25,70.45,70.45,69.98,70.05,6179
22-Dec-25,70.80,71.10,70.47,71.09,30135
19-Dec-25,69.82,70.22,69.37,70.22,14393
18-Dec-25,69.53,69.53,69.53,69.53,4171
17-Dec-25,69.90,70.90,68.97,68.97,1028174
16-Dec-25,68.43,68.91,68.43,68.91,34985
15-Dec-25,67.81,68.11,67.16,68.11,37769
12-Dec-25,67.74,67.81,67.74,67.81,3321
11-Dec-25,67.52,67.52,67.39,67.47,15519
10-Dec-25,67.50,68.06,67.50,68.06,6234
09-Dec-25,67.19,67.19,66.72,66.72,15548
08-Dec-25,68.09,68.09,66.66,66.66,269
05-Dec-25,66.00,67.58,65.84,67.58,8172
04-Dec-25,65.00,65.72,64.79,65.72,3344
03-Dec-25,65.20,65.20,64.45,64.45,46036
02-Dec-25,64.81,64.93,64.81,64.93,4607
28-Nov-25,64.60,65.72,64.60,65.72,11356
27-Nov-25,64.60,64.60,64.60,64.60,646
26-Nov-25,64.96,64.96,64.96,64.96,2338
25-Nov-25,64.70,65.13,64.70,65.13,1947
24-Nov-25,64.60,64.70,64.26,64.70,1035943
21-Nov-25,64.43,65.30,64.43,65.30,3125
19-Nov-25,63.50,63.57,63.50,63.57,8898
18-Nov-25,63.32,63.32,63.30,63.30,3102
17-Nov-25,64.22,64.22,64.05,64.05,2629
14-Nov-25,64.69,64.75,64.69,64.75,3107
13-Nov-25,65.18,65.18,64.65,64.88,2918
12-Nov-25,65.87,65.87,65.87,65.87,4413
11-Nov-25,66.90,67.29,65.90,66.03,5255
10-Nov-25,66.00,67.05,66.00,66.86,60440
07-Nov-25,65.70,65.70,65.70,65.70,459
06-Nov-25,66.71,66.71,66.36,66.36,2458
05-Nov-25,67.06,67.06,67.06,67.06,18173
04-Nov-25,67.02,67.04,66.57,67.04,8364
03-Nov-25,67.38,67.52,67.30,67.52,5661
31-Oct-25,67.56,67.56,67.38,67.38,2964
30-Oct-25,67.56,67.56,67.56,67.56,2026
29-Oct-25,66.72,66.72,66.72,66.72,5270
28-Oct-25,67.83,67.83,67.74,67.74,1017

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: REVE11